黒田精工(7726)の株価時系列情報
黒田精工(7726)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/12/27 | 650 | 650 | 650 | 650 | 6,000 |
| 1991/12/25 | 671 | 671 | 671 | 671 | 1,000 |
| 1991/12/24 | 670 | 671 | 660 | 671 | 9,000 |
| 1991/12/20 | 680 | 680 | 660 | 660 | 7,000 |
| 1991/12/19 | 680 | 680 | 670 | 670 | 3,000 |
| 1991/12/18 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/12/17 | 682 | 682 | 682 | 682 | 1,000 |
| 1991/12/16 | 700 | 700 | 700 | 700 | 9,000 |
| 1991/12/13 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/12/10 | 680 | 680 | 680 | 680 | 4,000 |
| 1991/12/05 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/11/20 | 765 | 770 | 764 | 764 | 7,000 |
| 1991/11/19 | 748 | 765 | 748 | 765 | 2,000 |
| 1991/11/15 | 768 | 768 | 768 | 768 | 6,000 |
| 1991/11/11 | 738 | 738 | 738 | 738 | 1,000 |
| 1991/11/08 | 740 | 740 | 735 | 740 | 10,000 |
| 1991/11/07 | 740 | 740 | 735 | 735 | 9,000 |
| 1991/11/06 | 749 | 749 | 749 | 749 | 8,000 |
| 1991/10/29 | 810 | 810 | 810 | 810 | 3,000 |
| 1991/10/28 | 820 | 820 | 810 | 810 | 2,000 |
| 1991/10/25 | 830 | 830 | 820 | 820 | 2,000 |
| 1991/10/24 | 835 | 840 | 834 | 835 | 12,000 |
| 1991/10/23 | 828 | 830 | 820 | 830 | 9,000 |
| 1991/10/22 | 828 | 828 | 825 | 828 | 11,000 |
| 1991/10/21 | 831 | 831 | 830 | 830 | 8,000 |
| 1991/10/18 | 806 | 825 | 800 | 822 | 16,000 |
| 1991/10/17 | 795 | 800 | 790 | 800 | 5,000 |
| 1991/10/16 | 791 | 800 | 791 | 800 | 5,000 |
| 1991/10/15 | 790 | 800 | 785 | 791 | 14,000 |
| 1991/10/14 | 777 | 781 | 777 | 781 | 4,000 |
| 1991/10/11 | 776 | 785 | 776 | 781 | 8,000 |
| 1991/10/09 | 771 | 771 | 771 | 771 | 1,000 |
| 1991/10/08 | 770 | 771 | 770 | 771 | 9,000 |
| 1991/10/07 | 770 | 770 | 760 | 770 | 13,000 |
| 1991/10/04 | 770 | 771 | 766 | 770 | 12,000 |
| 1991/10/03 | 769 | 770 | 760 | 760 | 15,000 |
| 1991/10/02 | 775 | 775 | 772 | 772 | 18,000 |
| 1991/10/01 | 755 | 770 | 755 | 770 | 38,000 |
| 1991/09/30 | 765 | 765 | 762 | 762 | 17,000 |
| 1991/09/27 | 766 | 766 | 766 | 766 | 1,000 |
| 1991/09/26 | 749 | 749 | 749 | 749 | 3,000 |
| 1991/09/24 | 769 | 769 | 769 | 769 | 3,000 |
| 1991/09/20 | 770 | 770 | 770 | 770 | 7,000 |
| 1991/09/19 | 775 | 780 | 770 | 780 | 20,000 |
| 1991/09/13 | 696 | 700 | 696 | 698 | 6,000 |
| 1991/09/12 | 697 | 697 | 697 | 697 | 1,000 |
| 1991/09/10 | 697 | 698 | 697 | 697 | 8,000 |
| 1991/09/06 | 681 | 683 | 681 | 683 | 7,000 |
| 1991/09/05 | 681 | 681 | 680 | 680 | 5,000 |
| 1991/09/03 | 690 | 690 | 680 | 680 | 7,000 |
| 1991/09/02 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/08/30 | 710 | 711 | 710 | 711 | 7,000 |
| 1991/08/27 | 730 | 730 | 730 | 730 | 9,000 |
| 1991/08/26 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/08/23 | 735 | 735 | 730 | 730 | 6,000 |
| 1991/08/22 | 735 | 735 | 735 | 735 | 1,000 |
| 1991/08/21 | 730 | 730 | 730 | 730 | 4,000 |
| 1991/08/20 | 730 | 740 | 730 | 730 | 16,000 |
| 1991/08/19 | 770 | 770 | 750 | 750 | 11,000 |
| 1991/08/15 | 780 | 780 | 780 | 780 | 11,000 |
| 1991/08/14 | 779 | 779 | 779 | 779 | 1,000 |
| 1991/08/13 | 780 | 780 | 780 | 780 | 5,000 |
| 1991/08/12 | 780 | 780 | 780 | 780 | 5,000 |
| 1991/08/08 | 780 | 780 | 779 | 780 | 13,000 |
| 1991/08/07 | 790 | 790 | 780 | 780 | 11,000 |
| 1991/08/05 | 790 | 790 | 790 | 790 | 2,000 |
| 1991/08/02 | 790 | 790 | 790 | 790 | 5,000 |
| 1991/08/01 | 791 | 791 | 791 | 791 | 1,000 |
| 1991/07/29 | 803 | 803 | 780 | 780 | 13,000 |
| 1991/07/26 | 804 | 812 | 803 | 812 | 6,000 |
| 1991/07/24 | 819 | 819 | 803 | 803 | 2,000 |
| 1991/07/23 | 821 | 821 | 821 | 821 | 7,000 |
| 1991/07/19 | 820 | 830 | 801 | 801 | 8,000 |
| 1991/07/18 | 850 | 850 | 830 | 830 | 5,000 |
| 1991/07/17 | 830 | 850 | 830 | 850 | 72,000 |
| 1991/07/16 | 820 | 830 | 820 | 830 | 5,000 |
| 1991/07/15 | 830 | 830 | 820 | 820 | 17,000 |
| 1991/07/12 | 820 | 820 | 810 | 810 | 5,000 |
| 1991/07/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/07/10 | 780 | 780 | 760 | 770 | 5,000 |
| 1991/07/09 | 781 | 790 | 781 | 790 | 6,000 |
| 1991/07/08 | 811 | 811 | 810 | 810 | 7,000 |
| 1991/07/05 | 840 | 840 | 820 | 820 | 3,000 |
| 1991/07/04 | 829 | 840 | 829 | 840 | 5,000 |
| 1991/07/03 | 850 | 850 | 840 | 840 | 5,000 |
| 1991/07/02 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/07/01 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/06/28 | 859 | 860 | 850 | 850 | 13,000 |
| 1991/06/27 | 861 | 861 | 861 | 861 | 2,000 |
| 1991/06/26 | 860 | 865 | 860 | 865 | 2,000 |
| 1991/06/25 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/06/21 | 890 | 895 | 890 | 890 | 6,000 |
| 1991/06/20 | 890 | 890 | 890 | 890 | 4,000 |
| 1991/06/19 | 905 | 905 | 905 | 905 | 9,000 |
| 1991/06/18 | 905 | 905 | 903 | 903 | 5,000 |
| 1991/06/17 | 920 | 920 | 903 | 903 | 16,000 |
| 1991/06/14 | 919 | 920 | 911 | 920 | 10,000 |
| 1991/06/13 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/06/12 | 905 | 905 | 900 | 900 | 6,000 |
| 1991/06/11 | 900 | 905 | 899 | 900 | 8,000 |
| 1991/06/10 | 915 | 915 | 900 | 900 | 9,000 |
| 1991/06/07 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/06/06 | 919 | 919 | 901 | 913 | 6,000 |
| 1991/06/05 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/06/04 | 914 | 914 | 901 | 902 | 8,000 |
| 1991/05/31 | 911 | 920 | 911 | 920 | 8,000 |
| 1991/05/30 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/05/29 | 905 | 910 | 905 | 910 | 2,000 |
| 1991/05/28 | 906 | 906 | 901 | 901 | 12,000 |
| 1991/05/27 | 915 | 915 | 905 | 905 | 9,000 |
| 1991/05/24 | 930 | 930 | 910 | 920 | 20,000 |
| 1991/05/23 | 939 | 939 | 930 | 930 | 9,000 |
| 1991/05/20 | 940 | 940 | 940 | 940 | 6,000 |
| 1991/05/17 | 940 | 940 | 940 | 940 | 2,000 |
| 1991/05/16 | 950 | 950 | 910 | 910 | 21,000 |
| 1991/05/15 | 980 | 980 | 950 | 950 | 27,000 |
| 1991/05/14 | 990 | 995 | 980 | 980 | 21,000 |
| 1991/05/13 | 986 | 1,010 | 985 | 990 | 26,000 |
| 1991/05/10 | 960 | 990 | 960 | 985 | 23,000 |
| 1991/05/09 | 940 | 950 | 940 | 950 | 21,000 |
| 1991/05/08 | 950 | 951 | 931 | 935 | 32,000 |
| 1991/05/07 | 941 | 960 | 930 | 930 | 62,000 |
| 1991/05/02 | 930 | 930 | 921 | 930 | 31,000 |
| 1991/05/01 | 920 | 920 | 915 | 920 | 9,000 |
| 1991/04/26 | 910 | 920 | 901 | 920 | 8,000 |
| 1991/04/25 | 935 | 935 | 930 | 930 | 19,000 |
| 1991/04/24 | 952 | 952 | 935 | 935 | 11,000 |
| 1991/04/23 | 960 | 960 | 950 | 950 | 5,000 |
| 1991/04/22 | 981 | 981 | 950 | 950 | 9,000 |
| 1991/04/19 | 1,000 | 1,000 | 980 | 980 | 20,000 |
| 1991/04/18 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1991/04/17 | 1,000 | 1,000 | 995 | 995 | 7,000 |
| 1991/04/16 | 1,000 | 1,000 | 980 | 990 | 16,000 |
| 1991/04/15 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 |
| 1991/04/12 | 1,020 | 1,020 | 1,000 | 1,010 | 20,000 |
| 1991/04/11 | 1,030 | 1,030 | 1,000 | 1,000 | 34,000 |
| 1991/04/10 | 980 | 1,050 | 980 | 1,030 | 114,000 |
| 1991/04/09 | 976 | 980 | 970 | 980 | 41,000 |
| 1991/04/08 | 950 | 966 | 945 | 966 | 34,000 |
| 1991/04/05 | 910 | 930 | 910 | 930 | 55,000 |
| 1991/04/04 | 880 | 911 | 879 | 906 | 45,000 |
| 1991/04/03 | 870 | 880 | 860 | 880 | 9,000 |
| 1991/04/02 | 850 | 850 | 840 | 840 | 8,000 |
| 1991/04/01 | 860 | 860 | 860 | 860 | 4,000 |
| 1991/03/29 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/03/28 | 890 | 890 | 876 | 876 | 4,000 |
| 1991/03/27 | 876 | 886 | 876 | 885 | 3,000 |
| 1991/03/26 | 875 | 883 | 875 | 878 | 9,000 |
| 1991/03/25 | 890 | 890 | 875 | 875 | 37,000 |
| 1991/03/22 | 889 | 900 | 889 | 900 | 19,000 |
| 1991/03/20 | 890 | 900 | 890 | 890 | 66,000 |
| 1991/03/19 | 905 | 905 | 888 | 900 | 27,000 |
| 1991/03/18 | 880 | 895 | 880 | 895 | 38,000 |
| 1991/03/15 | 860 | 870 | 846 | 869 | 35,000 |
| 1991/03/14 | 870 | 870 | 869 | 870 | 13,000 |
| 1991/03/13 | 860 | 870 | 860 | 870 | 38,000 |
| 1991/03/12 | 835 | 880 | 835 | 840 | 67,000 |
| 1991/03/11 | 820 | 830 | 815 | 830 | 47,000 |
| 1991/03/08 | 820 | 820 | 801 | 801 | 10,000 |
| 1991/03/07 | 820 | 820 | 815 | 815 | 17,000 |
| 1991/03/06 | 790 | 800 | 790 | 800 | 34,000 |
| 1991/03/05 | 790 | 790 | 780 | 790 | 12,000 |
| 1991/03/04 | 790 | 790 | 785 | 790 | 24,000 |
| 1991/03/01 | 781 | 781 | 780 | 780 | 11,000 |
| 1991/02/28 | 795 | 800 | 770 | 770 | 39,000 |
| 1991/02/27 | 800 | 804 | 795 | 795 | 21,000 |
| 1991/02/26 | 800 | 800 | 800 | 800 | 24,000 |
| 1991/02/25 | 800 | 800 | 796 | 796 | 8,000 |
| 1991/02/22 | 806 | 807 | 796 | 796 | 12,000 |
| 1991/02/21 | 814 | 815 | 805 | 806 | 11,000 |
| 1991/02/20 | 821 | 821 | 815 | 815 | 13,000 |
| 1991/02/19 | 814 | 830 | 814 | 820 | 53,000 |
| 1991/02/18 | 790 | 790 | 790 | 790 | 34,000 |
| 1991/02/15 | 801 | 801 | 750 | 750 | 27,000 |
| 1991/02/14 | 801 | 801 | 800 | 800 | 10,000 |
| 1991/02/13 | 791 | 811 | 791 | 800 | 14,000 |
| 1991/02/12 | 771 | 771 | 771 | 771 | 16,000 |
| 1991/02/08 | 707 | 720 | 705 | 720 | 17,000 |
| 1991/02/07 | 680 | 690 | 670 | 671 | 29,000 |
| 1991/02/06 | 660 | 680 | 660 | 670 | 24,000 |
| 1991/02/05 | 650 | 655 | 650 | 650 | 10,000 |
| 1991/02/04 | 650 | 650 | 644 | 644 | 4,000 |
| 1991/02/01 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/01/31 | 665 | 665 | 650 | 650 | 14,000 |
| 1991/01/30 | 644 | 645 | 644 | 645 | 7,000 |
| 1991/01/29 | 650 | 650 | 639 | 644 | 4,000 |
| 1991/01/28 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/01/25 | 670 | 680 | 660 | 660 | 3,000 |
| 1991/01/24 | 669 | 669 | 650 | 650 | 5,000 |
| 1991/01/22 | 690 | 690 | 690 | 690 | 4,000 |
| 1991/01/18 | 720 | 720 | 719 | 720 | 5,000 |
| 1991/01/17 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/01/16 | 690 | 690 | 680 | 690 | 13,000 |
| 1991/01/11 | 720 | 720 | 710 | 710 | 2,000 |
| 1991/01/10 | 720 | 720 | 720 | 720 | 1,000 |
| 1991/01/07 | 750 | 750 | 750 | 750 | 4,000 |